5 DAY PERFORMANCE
-3.67%
1 MONTH PERFORMANCE
-2.42%
3 MONTH PERFORMANCE
-24.17%
6 MONTH PERFORMANCE
+2.20%
YEAR-TO-DATE PERFORMANCE
+15.46%
1 YEAR PERFORMANCE
+39.22%
Ituran Location And Control Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $52.00 | $52.20 (0.39%) | $52.31 | $51.57 | 19.89 K | |
| 09/18/2026 | $52.23 | $51.66 (-1.09%) | $52.55 | $51.33 | 155.95 K | $1.02 B |
| 09/17/2026 | $52.22 | $52.73 (0.98%) | $52.97 | $52.20 | 105.30 K | $1.04 B |
| 09/16/2026 | $51.62 | $51.55 (-0.14%) | $52.11 | $51.00 | 98.05 K | $1.02 B |
| 09/15/2026 | $51.72 | $51.55 (-0.33%) | $51.72 | $50.82 | 87.60 K | $1.02 B |
| 09/14/2026 | $51.88 | $51.57 (-0.6%) | $52.20 | $51.11 | 95.60 K | $1.02 B |
| 09/11/2026 | $52.21 | $52.67 (0.88%) | $52.80 | $52.17 | 54.00 K | $1.04 B |
| 09/10/2026 | $51.31 | $51.75 (0.86%) | $52.29 | $51.00 | 111.50 K | $1.02 B |
| 09/09/2026 | $52.03 | $51.32 (-1.36%) | $52.68 | $51.15 | 85.80 K | $1.01 B |
| 09/08/2026 | $52.18 | $51.79 (-0.75%) | $52.38 | $51.66 | 81.90 K | $1.02 B |
| 09/04/2026 | $51.33 | $51.74 (0.8%) | $52.14 | $51.13 | 77.60 K | $1.02 B |
| 09/03/2026 | $51.59 | $51.14 (-0.87%) | $51.59 | $50.88 | 97.91 K | $1.01 B |
| 09/02/2026 | $51.06 | $51.40 (0.67%) | $51.61 | $50.59 | 69.84 K | $1.02 B |
| 09/01/2026 | $50.85 | $51.06 (0.41%) | $51.75 | $49.96 | 100.63 K | $1.01 B |
| 08/31/2026 | $50.78 | $50.96 (0.35%) | $51.38 | $50.04 | 140.60 K | $1.01 B |
| 08/28/2026 | $52.17 | $50.78 (-2.66%) | $52.42 | $50.67 | 153.04 K | $1.00 B |
| 08/27/2026 | $52.19 | $51.94 (-0.48%) | $52.80 | $51.84 | 57.00 K | $1.03 B |
| 08/26/2026 | $51.39 | $52.09 (1.36%) | $52.63 | $51.39 | 123.80 K | $1.03 B |
| 08/25/2026 | $51.05 | $51.28 (0.45%) | $51.75 | $50.62 | 89.00 K | $1.01 B |
| 08/24/2026 | $50.40 | $50.62 (0.44%) | $51.22 | $50.02 | 77.50 K | $1.00 B |
| 08/21/2026 | $50.98 | $50.89 (-0.18%) | $51.24 | $49.88 | 116.00 K | $1.01 B |
| 08/20/2026 | $49.86 | $50.55 (1.38%) | $52.05 | $49.86 | 183.00 K | $999.53 M |
| 08/19/2026 | $52.23 | $50.80 (-2.74%) | $52.23 | $50.56 | 128.10 K | $1.00 B |
| 08/18/2026 | $52.14 | $52.01 (-0.25%) | $52.78 | $51.81 | 145.92 K | $1.03 B |
| 08/17/2026 | $53.20 | $52.83 (-0.7%) | $53.96 | $52.36 | 128.15 K | $1.04 B |
| 08/14/2026 | $53.69 | $53.39 (-0.56%) | $55.13 | $53.14 | 147.93 K | $1.06 B |
| 08/13/2026 | $54.05 | $53.69 (-0.67%) | $54.84 | $52.75 | 209.10 K | $1.06 B |
| 08/12/2026 | $55.41 | $54.07 (-2.42%) | $57.38 | $52.75 | 221.00 K | $1.07 B |
| 08/11/2026 | $51.72 | $52.66 (1.82%) | $53.02 | $51.72 | 109.10 K | $1.04 B |
| 08/10/2026 | $52.95 | $51.81 (-2.15%) | $53.56 | $51.58 | 147.61 K | $1.02 B |
| 08/07/2026 | $55.22 | $52.95 (-4.11%) | $55.22 | $52.64 | 205.90 K | $1.05 B |
| 08/06/2026 | $55.65 | $54.36 (-2.32%) | $56.55 | $54.28 | 95.25 K | $1.08 B |
| 08/05/2026 | $56.53 | $55.70 (-1.47%) | $57.34 | $55.55 | 104.34 K | $1.10 B |
| 08/04/2026 | $56.86 | $56.58 (-0.49%) | $57.17 | $55.97 | 163.34 K | $1.12 B |
| 08/03/2026 | $55.61 | $55.86 (0.45%) | $56.05 | $54.83 | 177.75 K | $1.11 B |
| 07/31/2026 | $55.89 | $55.16 (-1.31%) | $56.88 | $54.93 | 143.52 K | $1.09 B |
| 07/30/2026 | $54.78 | $55.46 (1.24%) | $56.36 | $54.25 | 145.00 K | $1.10 B |
| 07/29/2026 | $54.73 | $54.37 (-0.66%) | $56.00 | $54.23 | 189.56 K | $1.08 B |
| 07/28/2026 | $54.97 | $54.73 (-0.44%) | $55.33 | $54.07 | 207.60 K | $1.08 B |
| 07/27/2026 | $55.61 | $55.33 (-0.5%) | $56.12 | $54.54 | 181.00 K | $1.10 B |
| 07/24/2026 | $55.76 | $54.77 (-1.78%) | $55.95 | $54.32 | 128.40 K | $1.08 B |
| 07/23/2026 | $55.50 | $55.30 (-0.36%) | $56.45 | $54.80 | 110.95 K | $1.10 B |
| 07/22/2026 | $57.43 | $56.16 (-2.21%) | $57.71 | $55.96 | 129.31 K | $1.11 B |
| 07/21/2026 | $56.30 | $57.43 (2.01%) | $57.99 | $55.74 | 427.80 K | $1.14 B |
| 07/20/2026 | $56.01 | $55.71 (-0.54%) | $57.40 | $55.09 | 177.63 K | $1.10 B |
| 07/17/2026 | $55.19 | $55.74 (1%) | $56.24 | $54.50 | 71.33 K | $1.10 B |
| 07/16/2026 | $55.35 | $56.10 (1.36%) | $56.53 | $54.81 | 107.50 K | $1.11 B |
| 07/15/2026 | $55.50 | $55.86 (0.65%) | $56.17 | $54.60 | 96.83 K | $1.11 B |
| 07/14/2026 | $56.09 | $55.20 (-1.59%) | $56.26 | $54.44 | 112.90 K | $1.09 B |
| 07/13/2026 | $55.91 | $55.78 (-0.23%) | $56.75 | $54.75 | 125.44 K | $1.10 B |
| 07/10/2026 | $56.19 | $56.00 (-0.34%) | $57.08 | $55.61 | 154.20 K | $1.11 B |
| 07/09/2026 | $55.77 | $56.28 (0.91%) | $57.84 | $55.52 | 215.40 K | $1.11 B |
| 07/08/2026 | $54.79 | $54.71 (-0.15%) | $55.71 | $54.01 | 210.11 K | $1.08 B |
| 07/07/2026 | $57.66 | $55.08 (-4.47%) | $58.29 | $54.54 | 173.60 K | $1.09 B |
| 07/06/2026 | $57.29 | $57.94 (1.13%) | $59.72 | $57.29 | 185.94 K | $1.15 B |
| 07/02/2026 | $60.85 | $57.14 (-6.1%) | $61.12 | $56.79 | 164.64 K | $1.13 B |
| 07/01/2026 | $61.01 | $60.85 (-0.26%) | $62.26 | $58.79 | 173.00 K | $1.21 B |
| 06/30/2026 | $62.23 | $61.01 (-1.96%) | $62.63 | $60.84 | 159.86 K | $1.21 B |
| 06/29/2026 | $60.72 | $62.22 (2.47%) | $62.49 | $60.49 | 114.10 K | $1.23 B |
| 06/26/2026 | $61.60 | $60.67 (-1.51%) | $61.65 | $60.00 | 121.37 K | $1.20 B |
| 06/25/2026 | $62.42 | $62.12 (-0.48%) | $63.03 | $61.81 | 100.10 K | $1.23 B |
| 06/24/2026 | $63.05 | $61.85 (-1.9%) | $63.30 | $61.52 | 87.54 K | $1.23 B |
| 06/23/2026 | $62.55 | $63.55 (1.6%) | $63.97 | $62.16 | 186.02 K | $1.26 B |
| 06/22/2026 | $65.50 | $64.19 (-2%) | $65.95 | $63.55 | 193.48 K | $1.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
